KissMeData/079970/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195500	57033968	975	975	975	975	351
3	20250107	195400	57033968	975	975	975	975	0
4	20250107	195300	57033968	975	975	975	975	0
5	20250107	195200	57033968	975	975	975	975	0
6	20250107	195100	57033968	975	975	975	975	0
7	20250107	195000	57033968	975	975	975	975	0
8	20250107	194900	57033968	975	975	975	975	0
9	20250107	194800	57033968	975	975	975	975	0
10	20250107	194700	57033968	975	975	975	975	0
11	20250107	194600	57033968	975	975	975	975	0
12	20250107	194500	57033968	975	975	975	975	0
13	20250107	194400	57033968	975	975	975	975	0
14	20250107	194300	57033968	975	975	975	975	0
15	20250107	194200	57033968	975	975	975	975	0
16	20250107	194100	57033968	975	975	975	975	0
17	20250107	194000	57033968	975	975	975	975	0
18	20250107	193900	57033968	975	975	975	975	0
19	20250107	193800	57033968	975	975	975	975	0
20	20250107	193700	57033968	975	975	975	975	0
21	20250107	193600	57033968	975	975	975	975	0
22	20250107	193500	57033968	975	975	975	975	0
23	20250107	193400	57033968	975	975	975	975	0
24	20250107	193300	57033968	975	975	975	975	0
25	20250107	193200	57033968	975	975	975	975	0
26	20250107	193100	57033968	975	975	975	975	0
27	20250107	193000	57033968	975	975	975	975	0
28	20250107	192900	57033968	975	975	975	975	0
29	20250107	192800	57033968	975	975	975	975	0
30	20250107	192700	57033968	975	975	975	975	0
31	20250107	192600	57033968	975	975	975	975	0
32	20250107	192500	57033968	975	975	975	975	351
33	20250107	192400	57033968	975	975	975	975	0
34	20250107	192300	57033968	975	975	975	975	0
35	20250107	192200	57033968	975	975	975	975	0
36	20250107	192100	57033968	975	975	975	975	0
37	20250107	192000	57033968	975	975	975	975	0
38	20250107	191900	57033968	975	975	975	975	0
39	20250107	191800	57033968	975	975	975	975	0
40	20250107	191700	57033968	975	975	975	975	0
41	20250107	191600	57033968	975	975	975	975	0
42	20250107	191500	57033968	975	975	975	975	0
43	20250107	191400	57033968	975	975	975	975	0
44	20250107	191300	57033968	975	975	975	975	0
45	20250107	191200	57033968	975	975	975	975	0
46	20250107	191100	57033968	975	975	975	975	0
47	20250107	191000	57033968	975	975	975	975	0
48	20250107	190900	57033968	975	975	975	975	0
49	20250107	190800	57033968	975	975	975	975	0
50	20250107	190700	57033968	975	975	975	975	0
51	20250107	190600	57033968	975	975	975	975	0
52	20250107	190500	57033968	975	975	975	975	0
53	20250107	190400	57033968	975	975	975	975	0
54	20250107	190300	57033968	975	975	975	975	0
55	20250107	190200	57033968	975	975	975	975	0
56	20250107	190100	57033968	975	975	975	975	0
57	20250107	190000	57033968	975	975	975	975	0
58	20250107	185900	57033968	975	975	975	975	0
59	20250107	185800	57033968	975	975	975	975	0
60	20250107	185700	57033968	975	975	975	975	0
61	20250107	185600	57033968	975	975	975	975	0
62	20250107	185500	57033968	975	975	975	975	351
63	20250107	185400	57033968	975	975	975	975	0
64	20250107	185300	57033968	975	975	975	975	0
65	20250107	185200	57033968	975	975	975	975	0
66	20250107	185100	57033968	975	975	975	975	0
67	20250107	185000	57033968	975	975	975	975	0
68	20250107	184900	57033968	975	975	975	975	0
69	20250107	184800	57033968	975	975	975	975	0
70	20250107	184700	57033968	975	975	975	975	0
71	20250107	184600	57033968	975	975	975	975	0
72	20250107	184500	57033968	975	975	975	975	0
73	20250107	184400	57033968	975	975	975	975	0
74	20250107	184300	57033968	975	975	975	975	0
75	20250107	184200	57033968	975	975	975	975	0
76	20250107	184100	57033968	975	975	975	975	0
77	20250107	184000	57033968	975	975	975	975	0
78	20250107	183900	57033968	975	975	975	975	0
79	20250107	183800	57033968	975	975	975	975	0
80	20250107	183700	57033968	975	975	975	975	0
81	20250107	183600	57033968	975	975	975	975	0
82	20250107	183500	57033968	975	975	975	975	0
83	20250107	183400	57033968	975	975	975	975	0
84	20250107	183300	57033968	975	975	975	975	0
85	20250107	183200	57033968	975	975	975	975	0
86	20250107	183100	57033968	975	975	975	975	0
87	20250107	183000	57033968	975	975	975	975	0
88	20250107	182900	57033968	975	975	975	975	0
89	20250107	182800	57033968	975	975	975	975	0
90	20250107	182700	57033968	975	975	975	975	0
91	20250107	182600	57033968	975	975	975	975	0
92	20250107	182500	57033968	975	975	975	975	351
93	20250107	182400	57033968	975	975	975	975	0
94	20250107	182300	57033968	975	975	975	975	0
95	20250107	182200	57033968	975	975	975	975	0
96	20250107	182100	57033968	975	975	975	975	0
97	20250107	182000	57033968	975	975	975	975	0
98	20250107	181900	57033968	975	975	975	975	0
99	20250107	181800	57033968	975	975	975	975	0
100	20250107	181700	57033968	975	975	975	975	0
101	20250107	181600	57033968	975	975	975	975	0
102	20250107	181500	57033968	975	975	975	975	0
103	20250107	181400	57033968	975	975	975	975	0
104	20250107	181300	57033968	975	975	975	975	0
105	20250107	181200	57033968	975	975	975	975	0
106	20250107	181100	57033968	975	975	975	975	0
107	20250107	181000	57033968	975	975	975	975	0
108	20250107	180900	57033968	975	975	975	975	0
109	20250107	180800	57033968	975	975	975	975	0
110	20250107	180700	57033968	975	975	975	975	0
111	20250107	180600	57033968	975	975	975	975	0
112	20250107	180500	57033968	975	975	975	975	0
113	20250107	180400	57033968	975	975	975	975	0
114	20250107	180300	57033968	975	975	975	975	0
115	20250107	180200	57033968	975	975	975	975	0
116	20250107	180100	57033968	975	975	975	975	0
117	20250107	180000	57033968	975	975	975	975	0
118	20250107	175900	57033968	975	975	975	975	0
119	20250107	175800	57033968	975	975	975	975	0
120	20250107	175700	57033968	975	975	975	975	0
121	20250107	175600	57033968	975	975	975	975	0
122	20250107	175500	57033968	975	975	975	975	351
123	20250107	175400	57033968	975	975	975	975	0
124	20250107	175300	57033968	975	975	975	975	0
125	20250107	175200	57033968	975	975	975	975	0
126	20250107	175100	57033968	975	975	975	975	0
127	20250107	175000	57033968	975	975	975	975	0
128	20250107	174900	57033968	975	975	975	975	0
129	20250107	174800	57033968	975	975	975	975	0
130	20250107	174700	57033968	975	975	975	975	0
131	20250107	174600	57033968	975	975	975	975	0
132	20250107	174500	57033968	975	975	975	975	0
133	20250107	174400	57033968	975	975	975	975	0
134	20250107	174300	57033968	975	975	975	975	0
135	20250107	174200	57033968	975	975	975	975	0
136	20250107	174100	57033968	975	975	975	975	0
137	20250107	174000	57033968	975	975	975	975	0
138	20250107	173900	57033968	975	975	975	975	0
139	20250107	173800	57033968	975	975	975	975	0
140	20250107	173700	57033968	975	975	975	975	0
141	20250107	173600	57033968	975	975	975	975	0
142	20250107	173500	57033968	975	975	975	975	0
143	20250107	173400	57033968	975	975	975	975	0
144	20250107	173300	57033968	975	975	975	975	0
145	20250107	173200	57033968	975	975	975	975	0
146	20250107	173100	57033968	975	975	975	975	0
147	20250107	173000	57033968	975	975	975	975	0
148	20250107	172900	57033968	975	975	975	975	0
149	20250107	172800	57033968	975	975	975	975	0
150	20250107	172700	57033968	975	975	975	975	0
151	20250107	172600	57033968	975	975	975	975	0
152	20250107	172500	57033968	975	975	975	975	351
153	20250107	172400	57033968	975	975	975	975	0
154	20250107	172300	57033968	975	975	975	975	0
155	20250107	172200	57033968	975	975	975	975	0
156	20250107	172100	57033968	975	975	975	975	0
157	20250107	172000	57033968	975	975	975	975	0
158	20250107	171900	57033968	975	975	975	975	0
159	20250107	171800	57033968	975	975	975	975	0
160	20250107	171700	57033968	975	975	975	975	0
161	20250107	171600	57033968	975	975	975	975	0
162	20250107	171500	57033968	975	975	975	975	0
163	20250107	171400	57033968	975	975	975	975	0
164	20250107	171300	57033968	975	975	975	975	0
165	20250107	171200	57033968	975	975	975	975	0
166	20250107	171100	57033968	975	975	975	975	0
167	20250107	171000	57033968	975	975	975	975	0
168	20250107	170900	57033968	975	975	975	975	0
169	20250107	170800	57033968	975	975	975	975	0
170	20250107	170700	57033968	975	975	975	975	0
171	20250107	170600	57033968	975	975	975	975	0
172	20250107	170500	57033968	975	975	975	975	0
173	20250107	170400	57033968	975	975	975	975	0
174	20250107	170300	57033968	975	975	975	975	0
175	20250107	170200	57033968	975	975	975	975	0
176	20250107	170100	57033968	975	975	975	975	0
177	20250107	170000	57033968	975	975	975	975	0
178	20250107	165900	57033968	975	975	975	975	0
179	20250107	165800	57033968	975	975	975	975	0
180	20250107	165700	57033968	975	975	975	975	0
181	20250107	165600	57033968	975	975	975	975	0
182	20250107	165500	57033968	975	975	975	975	351
183	20250107	165400	57033968	975	975	975	975	0
184	20250107	165300	57033968	975	975	975	975	0
185	20250107	165200	57033968	975	975	975	975	0
186	20250107	165100	57033968	975	975	975	975	0
187	20250107	165000	57033968	975	975	975	975	0
188	20250107	164900	57033968	975	975	975	975	0
189	20250107	164800	57033968	975	975	975	975	0
190	20250107	164700	57033968	975	975	975	975	0
191	20250107	164600	57033968	975	975	975	975	0
192	20250107	164500	57033968	975	975	975	975	0
193	20250107	164400	57033968	975	975	975	975	0
194	20250107	164300	57033968	975	975	975	975	0
195	20250107	164200	57033968	975	975	975	975	0
196	20250107	164100	57033968	975	975	975	975	0
197	20250107	164000	57033968	975	975	975	975	0
198	20250107	163900	57033968	975	975	975	975	0
199	20250107	163800	57033968	975	975	975	975	0
200	20250107	163700	57033968	975	975	975	975	0
201	20250107	163600	57033968	975	975	975	975	0
202	20250107	163500	57033968	975	975	975	975	0
203	20250107	163400	57033968	975	975	975	975	0
204	20250107	163300	57033968	975	975	975	975	0
205	20250107	163200	57033968	975	975	975	975	0
206	20250107	163100	57033968	975	975	975	975	0
207	20250107	163000	57033968	975	975	975	975	0
208	20250107	162900	57033968	975	975	975	975	0
209	20250107	162800	57033968	975	975	975	975	0
210	20250107	162700	57033968	975	975	975	975	0
211	20250107	162600	57033968	975	975	975	975	0
212	20250107	162500	57033968	975	975	975	975	351
213	20250107	162400	57033968	975	975	975	975	0
214	20250107	162300	57033968	975	975	975	975	0
215	20250107	162200	57033968	975	975	975	975	0
216	20250107	162100	57033968	975	975	975	975	0
217	20250107	162000	57033968	975	975	975	975	0
218	20250107	161900	57033968	975	975	975	975	0
219	20250107	161800	57033968	975	975	975	975	0
220	20250107	161700	57033968	975	975	975	975	0
221	20250107	161600	57033968	975	975	975	975	0
222	20250107	161500	57033968	975	975	975	975	0
223	20250107	161400	57033968	975	975	975	975	0
224	20250107	161300	57033968	975	975	975	975	0
225	20250107	161200	57033968	975	975	975	975	0
226	20250107	161100	57033968	975	975	975	975	0
227	20250107	161000	57033968	975	975	975	975	0
228	20250107	160900	57033968	975	975	975	975	0
229	20250107	160800	57033968	975	975	975	975	0
230	20250107	160700	57033968	975	975	975	975	0
231	20250107	160600	57033968	975	975	975	975	0
232	20250107	160500	57033968	975	975	975	975	0
233	20250107	160400	57033968	975	975	975	975	0
234	20250107	160300	57033968	975	975	975	975	0
235	20250107	160200	57033968	975	975	975	975	0
236	20250107	160100	57033968	975	975	975	975	0
237	20250107	160000	57033968	975	975	975	975	0
238	20250107	155900	57033968	975	975	975	975	0
239	20250107	155800	57033968	975	975	975	975	0
240	20250107	155700	57033968	975	975	975	975	0
241	20250107	155600	57033968	975	975	975	975	0
242	20250107	155500	57033968	975	975	975	975	351
243	20250107	155400	57033968	975	975	975	975	0
244	20250107	155300	57033968	975	975	975	975	0
245	20250107	155200	57033968	975	975	975	975	0
246	20250107	155100	57033968	975	975	975	975	0
247	20250107	155000	57033968	975	975	975	975	0
248	20250107	154900	57033968	975	975	975	975	0
249	20250107	154800	57033968	975	975	975	975	0
250	20250107	154700	57033968	975	975	975	975	0
251	20250107	154600	57033968	975	975	975	975	0
252	20250107	154500	57033968	975	975	975	975	0
253	20250107	154400	57033968	975	975	975	975	0
254	20250107	154300	57033968	975	975	975	975	0
255	20250107	154200	57033968	975	975	975	975	0
256	20250107	154100	57033968	975	975	975	975	0
257	20250107	154000	57033968	975	975	975	975	0
258	20250107	153900	57033968	975	975	975	975	0
259	20250107	153800	57033968	975	975	975	975	0
260	20250107	153700	57033968	975	975	975	975	0
261	20250107	153600	57033968	975	975	975	975	0
262	20250107	153500	57033968	975	975	975	975	0
263	20250107	153400	57033968	975	975	975	975	0
264	20250107	153300	57033968	975	975	975	975	0
265	20250107	153200	57033968	975	975	975	975	0
266	20250107	153100	57033968	975	975	975	975	0
267	20250107	153000	57033968	975	975	975	975	351
268	20250107	152900	56691743	985	985	985	985	0
269	20250107	152800	56691743	985	985	985	985	0
270	20250107	152700	56691743	985	985	985	985	0
271	20250107	152600	56691743	985	985	985	985	0
272	20250107	152500	56691743	985	985	985	985	0
273	20250107	152400	56691743	985	985	985	985	0
274	20250107	152300	56691743	985	985	985	985	0
275	20250107	152200	56691743	985	985	985	985	0
276	20250107	152100	56691743	985	985	985	985	0
277	20250107	152000	56691743	985	985	985	985	0
278	20250107	151900	56691743	985	985	985	985	0
279	20250107	151800	56691743	985	972	985	970	353
280	20250107	151700	56348994	970	988	988	970	1427
281	20250107	151600	54955092	989	989	989	989	0
282	20250107	151500	54955092	989	989	989	989	1288
283	20250107	151400	53681260	989	988	989	988	74
284	20250107	151300	53608143	989	989	989	989	0
285	20250107	151200	53608143	989	980	989	980	168
286	20250107	151100	53443011	980	980	980	980	1000
287	20250107	151000	52463011	988	988	988	988	5
288	20250107	150900	52458071	989	989	989	989	0
289	20250107	150800	52458071	989	989	989	989	0
290	20250107	150700	52458071	989	989	989	989	750
291	20250107	150600	51716321	989	989	989	989	0
292	20250107	150500	51716321	989	989	989	989	0
293	20250107	150400	51716321	989	984	989	984	121
294	20250107	150300	51597101	984	984	984	984	130
295	20250107	150200	51469181	984	983	984	983	10
296	20250107	150100	51459350	983	983	983	983	1
297	20250107	150000	51458367	985	977	985	977	787
298	20250107	145900	50689460	977	978	978	977	536
299	20250107	145800	50165754	979	979	979	979	1608
300	20250107	145700	48591522	987	987	987	987	0
301	20250107	145600	48591522	987	987	987	987	1
302	20250107	145500	48590535	977	977	977	977	0
303	20250107	145400	48590535	977	980	980	977	18
304	20250107	145300	48572943	980	980	980	980	0
305	20250107	145200	48572943	980	980	980	980	258
306	20250107	145100	48320103	980	980	980	980	700
307	20250107	145000	47634103	988	988	988	988	2
308	20250107	144900	47632127	980	986	986	980	1520
309	20250107	144800	46140344	989	989	989	989	0
310	20250107	144700	46140344	989	989	989	989	0
311	20250107	144600	46140344	989	989	989	989	1
312	20250107	144500	46139355	987	987	987	987	985
313	20250107	144400	45167160	988	988	988	988	1
314	20250107	144300	45166172	989	989	989	989	0
315	20250107	144200	45166172	989	989	989	989	0
316	20250107	144100	45166172	989	989	989	989	0
317	20250107	144000	45166172	989	989	989	989	506
318	20250107	143900	44665738	989	989	989	989	0
319	20250107	143800	44665738	989	989	989	989	1
320	20250107	143700	44664749	988	988	988	988	0
321	20250107	143600	44664749	988	988	988	988	0
322	20250107	143500	44664749	988	988	988	988	9
323	20250107	143400	44655857	988	988	988	988	100
324	20250107	143300	44557057	987	987	987	987	0
325	20250107	143200	44557057	987	987	987	987	35
326	20250107	143100	44522512	988	988	988	988	100
327	20250107	143000	44423712	986	986	986	986	0
328	20250107	142900	44423712	986	986	986	986	0
329	20250107	142800	44423712	986	986	986	986	0
330	20250107	142700	44423712	986	986	986	986	0
331	20250107	142600	44423712	986	986	986	986	0
332	20250107	142500	44423712	986	989	989	986	2570
333	20250107	142400	41887036	990	990	990	990	0
334	20250107	142300	41887036	990	990	990	990	0
335	20250107	142200	41887036	990	990	990	990	0
336	20250107	142100	41887036	990	990	990	990	0
337	20250107	142000	41887036	990	990	990	990	0
338	20250107	141900	41887036	990	990	990	990	0
339	20250107	141800	41887036	990	990	990	990	10
340	20250107	141700	41877136	990	990	990	990	5
341	20250107	141600	41872186	990	990	990	990	0
342	20250107	141500	41872186	990	990	990	990	0
343	20250107	141400	41872186	990	990	990	990	0
344	20250107	141300	41872186	990	990	990	990	0
345	20250107	141200	41872186	990	990	990	990	12
346	20250107	141100	41860306	990	990	990	990	0
347	20250107	141000	41860306	990	990	990	990	0
348	20250107	140900	41860306	990	990	990	990	0
349	20250107	140800	41860306	990	990	990	990	10
350	20250107	140700	41850406	991	991	991	991	0
351	20250107	140600	41850406	991	991	991	991	0
352	20250107	140500	41850406	991	991	991	991	0
353	20250107	140400	41850406	991	991	991	991	20
354	20250107	140300	41830586	991	991	991	991	0
355	20250107	140200	41830586	991	990	991	990	510
356	20250107	140100	41325676	990	990	990	990	0
357	20250107	140000	41325676	990	990	990	990	0
358	20250107	135900	41325676	990	990	990	990	0
359	20250107	135800	41325676	990	990	990	990	0
360	20250107	135700	41325676	990	990	990	990	4
361	20250107	135600	41321716	990	990	990	990	1
362	20250107	135500	41320726	988	988	988	988	0
363	20250107	135400	41320726	988	988	988	988	951
364	20250107	135300	40381138	988	988	988	988	0
365	20250107	135200	40381138	988	988	988	988	0
366	20250107	135100	40381138	988	988	988	988	0
367	20250107	135000	40381138	988	988	988	988	0
368	20250107	134900	40381138	988	988	988	988	0
369	20250107	134800	40381138	988	988	988	988	0
370	20250107	134700	40381138	988	988	988	988	0
371	20250107	134600	40381138	988	988	988	988	0
372	20250107	134500	40381138	988	989	989	988	1000
373	20250107	134400	39393032	988	988	988	988	0
374	20250107	134300	39393032	988	988	988	988	0
375	20250107	134200	39393032	988	988	988	988	0
376	20250107	134100	39393032	988	992	992	986	4022
377	20250107	134000	35425716	998	998	998	998	0
378	20250107	133900	35425716	998	998	998	998	0
379	20250107	133800	35425716	998	998	998	998	0
380	20250107	133700	35425716	998	998	998	998	0
381	20250107	133600	35425716	998	998	998	998	0
382	20250107	133500	35425716	998	998	998	998	0
383	20250107	133400	35425716	998	998	998	998	0
384	20250107	133300	35425716	998	998	998	998	0
385	20250107	133200	35425716	998	998	998	998	15
386	20250107	133100	35410746	998	998	998	998	1000
387	20250107	133000	34412746	991	991	991	991	0
388	20250107	132900	34412746	991	991	991	991	641
389	20250107	132800	33777515	991	991	991	991	1
390	20250107	132700	33776524	999	999	999	999	0
391	20250107	132600	33776524	999	999	999	999	0
392	20250107	132500	33776524	999	999	999	999	0
393	20250107	132400	33776524	999	999	999	999	10
394	20250107	132300	33766534	999	999	999	999	0
395	20250107	132200	33766534	999	999	999	999	0
396	20250107	132100	33766534	999	999	999	999	0
397	20250107	132000	33766534	999	999	999	999	50
398	20250107	131900	33716584	999	999	999	999	100
399	20250107	131800	33616684	999	999	999	999	0
400	20250107	131700	33616684	999	999	999	999	0
401	20250107	131600	33616684	999	999	999	999	0
402	20250107	131500	33616684	999	999	999	999	0
403	20250107	131400	33616684	999	994	999	990	2490
404	20250107	131300	31146161	999	999	999	999	0
405	20250107	131200	31146161	999	999	999	999	0
406	20250107	131100	31146161	999	999	999	999	0
407	20250107	131000	31146161	999	999	999	999	0
408	20250107	130900	31146161	999	999	999	999	0
409	20250107	130800	31146161	999	999	999	999	0
410	20250107	130700	31146161	999	999	999	999	0
411	20250107	130600	31146161	999	999	999	999	38
412	20250107	130500	31108199	999	999	999	999	0
413	20250107	130400	31108199	999	999	999	999	0
414	20250107	130300	31108199	999	999	999	999	0
415	20250107	130200	31108199	999	999	999	999	0
416	20250107	130100	31108199	999	999	999	999	0
417	20250107	130000	31108199	999	999	999	999	0
418	20250107	125900	31108199	999	999	999	999	0
419	20250107	125800	31108199	999	999	999	999	0
420	20250107	125700	31108199	999	999	999	999	1593
421	20250107	125600	29516792	998	998	998	998	273
422	20250107	125500	29244338	994	994	994	994	0
423	20250107	125400	29244338	994	994	994	994	2
424	20250107	125300	29242350	999	999	999	999	0
425	20250107	125200	29242350	999	999	999	999	0
426	20250107	125100	29242350	999	999	999	999	0
427	20250107	125000	29242350	999	999	999	999	3
428	20250107	124900	29239353	999	999	999	999	0
429	20250107	124800	29239353	999	999	999	999	40
430	20250107	124700	29199393	999	999	999	999	3
431	20250107	124600	29196396	999	999	999	999	50
432	20250107	124500	29146446	999	999	999	999	0
433	20250107	124400	29146446	999	999	999	999	0
434	20250107	124300	29146446	999	999	999	999	0
435	20250107	124200	29146446	999	999	999	999	5
436	20250107	124100	29141451	999	999	999	999	0
437	20250107	124000	29141451	999	999	999	999	0
438	20250107	123900	29141451	999	999	999	999	5
439	20250107	123800	29136456	999	999	999	999	0
440	20250107	123700	29136456	999	999	999	999	0
441	20250107	123600	29136456	999	999	999	999	0
442	20250107	123500	29136456	999	999	999	999	0
443	20250107	123400	29136456	999	999	999	999	0
444	20250107	123300	29136456	999	999	999	999	0
445	20250107	123200	29136456	999	999	999	999	0
446	20250107	123100	29136456	999	999	999	999	0
447	20250107	123000	29136456	999	999	999	999	0
448	20250107	122900	29136456	999	999	999	999	0
449	20250107	122800	29136456	999	999	999	999	0
450	20250107	122700	29136456	999	999	999	999	2096
451	20250107	122600	27042552	993	999	999	993	734
452	20250107	122500	26313096	999	999	999	999	0
453	20250107	122400	26313096	999	999	999	999	0
454	20250107	122300	26313096	999	999	999	999	80
455	20250107	122200	26233176	999	999	999	999	0
456	20250107	122100	26233176	999	999	999	999	0
457	20250107	122000	26233176	999	999	999	999	5
458	20250107	121900	26228181	999	999	999	999	0
459	20250107	121800	26228181	999	999	999	999	5
460	20250107	121700	26223186	1000	1000	1000	1000	0
461	20250107	121600	26223186	1000	1000	1000	1000	0
462	20250107	121500	26223186	1000	1000	1000	1000	0
463	20250107	121400	26223186	1000	1000	1000	1000	0
464	20250107	121300	26223186	1000	1000	1000	1000	0
465	20250107	121200	26223186	1000	1000	1000	1000	0
466	20250107	121100	26223186	1000	1000	1000	1000	0
467	20250107	121000	26223186	1000	1000	1000	1000	0
468	20250107	120900	26223186	1000	1000	1000	1000	0
469	20250107	120800	26223186	1000	1000	1000	1000	0
470	20250107	120700	26223186	1000	1000	1000	1000	1
471	20250107	120600	26222186	994	994	994	994	0
472	20250107	120500	26222186	994	994	994	994	0
473	20250107	120400	26222186	994	994	994	994	0
474	20250107	120300	26222186	994	994	994	994	0
475	20250107	120200	26222186	994	999	999	994	705
476	20250107	120100	25520891	999	999	999	999	0
477	20250107	120000	25520891	999	999	999	999	0
478	20250107	115900	25520891	999	999	999	999	1
479	20250107	115800	25519892	994	994	994	994	0
480	20250107	115700	25519892	994	994	994	994	0
481	20250107	115600	25519892	994	994	994	994	0
482	20250107	115500	25519892	994	994	994	994	0
483	20250107	115400	25519892	994	994	994	994	0
484	20250107	115300	25519892	994	994	994	994	0
485	20250107	115200	25519892	994	994	994	994	0
486	20250107	115100	25519892	994	994	994	994	0
487	20250107	115000	25519892	994	994	994	994	0
488	20250107	114900	25519892	994	994	994	994	1032
489	20250107	114800	24494084	1000	1000	1000	1000	0
490	20250107	114700	24494084	1000	1000	1000	1000	0
491	20250107	114600	24494084	1000	1000	1000	1000	0
492	20250107	114500	24494084	1000	1000	1000	1000	0
493	20250107	114400	24494084	1000	1000	1000	1000	0
494	20250107	114300	24494084	1000	1000	1000	1000	0
495	20250107	114200	24494084	1000	1000	1000	1000	0
496	20250107	114100	24494084	1000	1000	1000	1000	0
497	20250107	114000	24494084	1000	1000	1000	1000	0
498	20250107	113900	24494084	1000	1000	1000	1000	0
499	20250107	113800	24494084	1000	1000	1000	1000	0
500	20250107	113700	24494084	1000	1000	1000	1000	1
501	20250107	113600	24493084	1000	1000	1000	1000	0
502	20250107	113500	24493084	1000	1000	1000	1000	1
503	20250107	113400	24492084	1000	999	1000	999	1730
504	20250107	113300	22762443	992	992	992	992	0
505	20250107	113200	22762443	992	992	992	992	0
506	20250107	113100	22762443	992	992	992	992	0
507	20250107	113000	22762443	992	992	992	992	0
508	20250107	112900	22762443	992	992	992	992	0
509	20250107	112800	22762443	992	992	992	992	0
510	20250107	112700	22762443	992	992	992	992	0
511	20250107	112600	22762443	992	994	994	992	3000
512	20250107	112500	19783710	1000	1000	1000	1000	0
513	20250107	112400	19783710	1000	1000	1000	1000	0
514	20250107	112300	19783710	1000	1000	1000	1000	0
515	20250107	112200	19783710	1000	1000	1000	1000	0
516	20250107	112100	19783710	1000	1000	1000	1000	0
517	20250107	112000	19783710	1000	1000	1000	1000	0
518	20250107	111900	19783710	1000	1000	1000	1000	0
519	20250107	111800	19783710	1000	1000	1000	1000	0
520	20250107	111700	19783710	1000	1000	1000	1000	0
521	20250107	111600	19783710	1000	1000	1000	1000	0
522	20250107	111500	19783710	1000	1000	1000	1000	0
523	20250107	111400	19783710	1000	1000	1000	1000	0
524	20250107	111300	19783710	1000	1000	1000	1000	0
525	20250107	111200	19783710	1000	1000	1000	1000	0
526	20250107	111100	19783710	1000	1000	1000	1000	0
527	20250107	111000	19783710	1000	1000	1000	1000	0
528	20250107	110900	19783710	1000	1000	1000	1000	0
529	20250107	110800	19783710	1000	1000	1000	1000	0
530	20250107	110700	19783710	1000	1000	1000	1000	0
531	20250107	110600	19783710	1000	1000	1000	1000	0
532	20250107	110500	19783710	1000	1000	1000	1000	0
533	20250107	110400	19783710	1000	1000	1000	1000	0
534	20250107	110300	19783710	1000	1000	1000	1000	0
535	20250107	110200	19783710	1000	1000	1000	1000	0
536	20250107	110100	19783710	1000	1000	1000	1000	0
537	20250107	110000	19783710	1000	1000	1000	1000	7
538	20250107	105900	19776710	1000	993	1000	993	407
539	20250107	105800	19372524	1000	1000	1000	1000	0
540	20250107	105700	19372524	1000	1000	1000	1000	0
541	20250107	105600	19372524	1000	1000	1000	1000	0
542	20250107	105500	19372524	1000	1000	1000	1000	0
543	20250107	105400	19372524	1000	1000	1000	1000	0
544	20250107	105300	19372524	1000	1000	1000	1000	0
545	20250107	105200	19372524	1000	1000	1000	1000	0
546	20250107	105100	19372524	1000	1000	1000	1000	0
547	20250107	105000	19372524	1000	1000	1000	1000	0
548	20250107	104900	19372524	1000	1000	1000	1000	0
549	20250107	104800	19372524	1000	1000	1000	1000	0
550	20250107	104700	19372524	1000	1000	1000	1000	0
551	20250107	104600	19372524	1000	1000	1000	1000	0
552	20250107	104500	19372524	1000	1000	1000	1000	0
553	20250107	104400	19372524	1000	1000	1000	1000	0
554	20250107	104300	19372524	1000	1000	1000	1000	0
555	20250107	104200	19372524	1000	1000	1000	1000	0
556	20250107	104100	19372524	1000	1000	1000	1000	0
557	20250107	104000	19372524	1000	1000	1000	1000	0
558	20250107	103900	19372524	1000	1000	1000	1000	0
559	20250107	103800	19372524	1000	1000	1000	1000	0
560	20250107	103700	19372524	1000	1000	1000	1000	0
561	20250107	103600	19372524	1000	1000	1000	1000	0
562	20250107	103500	19372524	1000	1000	1000	1000	0
563	20250107	103400	19372524	1000	1000	1000	1000	0
564	20250107	103300	19372524	1000	1000	1000	1000	0
565	20250107	103200	19372524	1000	1000	1000	1000	0
566	20250107	103100	19372524	1000	1000	1000	1000	0
567	20250107	103000	19372524	1000	1000	1000	1000	0
568	20250107	102900	19372524	1000	1000	1000	1000	0
569	20250107	102800	19372524	1000	1000	1000	1000	0
570	20250107	102700	19372524	1000	1000	1000	1000	0
571	20250107	102600	19372524	1000	1000	1000	1000	0
572	20250107	102500	19372524	1000	1000	1000	1000	0
573	20250107	102400	19372524	1000	1000	1000	1000	0
574	20250107	102300	19372524	1000	999	1000	999	4649
575	20250107	102200	14724945	999	999	999	999	569
576	20250107	102100	14156514	999	999	999	999	0
577	20250107	102000	14156514	999	999	999	999	10
578	20250107	101900	14146524	1000	1000	1000	1000	0
579	20250107	101800	14146524	1000	1000	1000	1000	0
580	20250107	101700	14146524	1000	1000	1000	1000	0
581	20250107	101600	14146524	1000	1000	1000	1000	0
582	20250107	101500	14146524	1000	1000	1000	1000	0
583	20250107	101400	14146524	1000	1000	1000	1000	0
584	20250107	101300	14146524	1000	1000	1000	1000	0
585	20250107	101200	14146524	1000	1000	1000	1000	0
586	20250107	101100	14146524	1000	1000	1000	1000	0
587	20250107	101000	14146524	1000	1000	1000	1000	0
588	20250107	100900	14146524	1000	1000	1000	1000	0
589	20250107	100800	14146524	1000	1000	1000	1000	0
590	20250107	100700	14146524	1000	1000	1000	1000	0
591	20250107	100600	14146524	1000	1000	1000	1000	0
592	20250107	100500	14146524	1000	1000	1000	1000	0
593	20250107	100400	14146524	1000	1000	1000	1000	0
594	20250107	100300	14146524	1000	1000	1000	1000	1
595	20250107	100200	14145524	997	997	997	997	578
596	20250107	100100	13569258	1000	1000	1000	1000	0
597	20250107	100000	13569258	1000	1000	1000	1000	0
598	20250107	095900	13569258	1000	1000	1000	1000	0
599	20250107	095800	13569258	1000	1000	1000	1000	0
600	20250107	095700	13569258	1000	1000	1000	1000	7
601	20250107	095600	13562258	1000	1000	1000	1000	0
602	20250107	095500	13562258	1000	1000	1000	1000	600
603	20250107	095400	12962258	1000	1000	1000	1000	0
604	20250107	095300	12962258	1000	1000	1000	1000	0
605	20250107	095200	12962258	1000	1000	1000	1000	0
606	20250107	095100	12962258	1000	1000	1000	1000	0
607	20250107	095000	12962258	1000	1000	1000	1000	0
608	20250107	094900	12962258	1000	1000	1000	1000	499
609	20250107	094800	12463258	1000	999	1000	999	1000
610	20250107	094700	11463817	999	999	999	999	0
611	20250107	094600	11463817	999	999	999	999	0
612	20250107	094500	11463817	999	999	999	999	0
613	20250107	094400	11463817	999	999	999	999	1
614	20250107	094300	11462818	999	999	999	999	1
615	20250107	094200	11461819	999	999	999	999	5
616	20250107	094100	11456824	999	999	999	999	0
617	20250107	094000	11456824	999	999	999	999	0
618	20250107	093900	11456824	999	999	999	999	0
619	20250107	093800	11456824	999	999	999	999	0
620	20250107	093700	11456824	999	999	999	999	0
621	20250107	093600	11456824	999	999	999	999	0
622	20250107	093500	11456824	999	999	999	999	0
623	20250107	093400	11456824	999	999	999	999	0
624	20250107	093300	11456824	999	999	999	999	0
625	20250107	093200	11456824	999	999	999	999	0
626	20250107	093100	11456824	999	993	999	991	5365
627	20250107	093000	6139147	993	993	993	993	20
628	20250107	092900	6119287	999	999	999	999	0
629	20250107	092800	6119287	999	999	999	999	0
630	20250107	092700	6119287	999	999	999	999	0
631	20250107	092600	6119287	999	999	999	992	12
632	20250107	092500	6107306	999	999	999	999	0
633	20250107	092400	6107306	999	999	999	999	0
634	20250107	092300	6107306	999	997	999	997	1001
635	20250107	092200	5109307	1000	1000	1000	1000	0
636	20250107	092100	5109307	1000	1000	1000	1000	0
637	20250107	092000	5109307	1000	1000	1000	1000	0
638	20250107	091900	5109307	1000	1000	1000	1000	1
639	20250107	091800	5108307	992	992	992	992	0
640	20250107	091700	5108307	992	992	992	992	0
641	20250107	091600	5108307	992	992	992	992	9
642	20250107	091500	5099379	992	992	992	992	0
643	20250107	091400	5099379	992	992	992	992	0
644	20250107	091300	5099379	992	992	992	992	0
645	20250107	091200	5099379	992	992	992	992	2
646	20250107	091100	5097395	991	991	991	991	0
647	20250107	091000	5097395	991	991	991	991	445
648	20250107	090900	4656400	994	994	994	994	0
649	20250107	090800	4656400	994	994	994	992	573
650	20250107	090700	4086884	1000	1000	1000	1000	3
651	20250107	090600	4083884	1000	1000	1000	1000	1
652	20250107	090500	4082884	1000	1000	1000	1000	95
653	20250107	090400	3987884	1000	1000	1000	1000	0
654	20250107	090300	3987884	1000	1000	1000	1000	0
655	20250107	090200	3987884	1000	1000	1000	1000	100
656	20250107	090100	3887884	1001	1001	1001	1001	0
657	20250107	090000	3887884	1001	1001	1001	1001	3855